AdCoin ACC
Xếp hạng #?
12:43:16 17/09/2020
AdCoin (ACC)
Không theo dõi
Lịch sử giá AdCoin (ACC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02052 | $0.02052 | $0.01746 | $0.01784 | $466.50 | $116,901 |
| 2018-11-02 | $0.01784 | $0.01814 | $0.01583 | $0.01621 | $358.58 | $106,193 |
| 2018-11-03 | $0.01621 | $0.01667 | $0.01473 | $0.01509 | $345.57 | $98,846.37 |
| 2018-11-04 | $0.01509 | $0.01626 | $0.01509 | $0.01613 | $162.67 | $105,677 |
| 2018-11-05 | $0.01613 | $0.01665 | $0.01491 | $0.01589 | $142.13 | $104,126 |
| 2018-11-06 | $0.01596 | $0.01941 | $0.01465 | $0.01665 | $660.36 | $108,838 |
| 2018-11-07 | $0.01665 | $0.02155 | $0.01521 | $0.01738 | $888.60 | $113,896 |
| 2018-11-08 | $0.01737 | $0.01780 | $0.01561 | $0.01635 | $545.21 | $107,106 |
| 2018-11-09 | $0.01635 | $0.01645 | $0.01400 | $0.01456 | $417.09 | $95,413.32 |
| 2018-11-10 | $0.01456 | $0.01696 | $0.01454 | $0.01664 | $104.98 | $109,007 |
| 2018-11-11 | $0.01663 | $0.01701 | $0.01631 | $0.01643 | $65.93 | $107,651 |
| 2018-11-12 | $0.01653 | $0.01690 | $0.01528 | $0.01556 | $438.58 | $101,974 |
| 2018-11-13 | $0.01550 | $0.01876 | $0.01532 | $0.01566 | $447.72 | $102,602 |
| 2018-11-14 | $0.01561 | $0.02414 | $0.01450 | $0.01744 | $7,083.30 | $114,262 |
| 2018-11-15 | $0.01753 | $0.01982 | $0.01431 | $0.01805 | $995.40 | $118,241 |
| 2018-11-16 | $0.01804 | $0.01807 | $0.01759 | $0.01784 | $227.60 | $116,859 |
| 2018-11-17 | $0.01787 | $0.01817 | $0.01526 | $0.01537 | $215.20 | $100,695 |
| 2018-11-18 | $0.01542 | $0.01849 | $0.01533 | $0.01612 | $440.13 | $105,601 |
| 2018-11-19 | $0.01612 | $0.01612 | $0.01328 | $0.01337 | $186.71 | $87,583.47 |
| 2018-11-20 | $0.01329 | $0.01411 | $0.01092 | $0.01154 | $466.93 | $75,576.96 |
| 2018-11-21 | $0.01154 | $0.01507 | $0.01126 | $0.01249 | $615.51 | $81,816.07 |
| 2018-11-22 | $0.01244 | $0.01315 | $0.01145 | $0.01193 | $254.61 | $78,137.99 |
| 2018-11-23 | $0.01187 | $0.01268 | $0.01113 | $0.01257 | $137.90 | $82,377.55 |
| 2018-11-24 | $0.01256 | $0.01280 | $0.009738 | $0.009997 | $110.40 | $65,495.64 |
| 2018-11-25 | $0.01000 | $0.01203 | $0.009537 | $0.01126 | $1,423.69 | $73,741.85 |
| 2018-11-26 | $0.01125 | $0.01198 | $0.009018 | $0.01092 | $1,683.30 | $71,564.74 |
| 2018-11-27 | $0.01092 | $0.01146 | $0.009900 | $0.01016 | $154.19 | $66,563.23 |
| 2018-11-28 | $0.01017 | $0.01314 | $0.01017 | $0.01174 | $779.82 | $76,942.32 |
| 2018-11-29 | $0.01179 | $0.01377 | $0.005680 | $0.01277 | $625.75 | $83,664.62 |
| 2018-11-30 | $0.01280 | $0.01344 | $0.01031 | $0.01085 | $935.48 | $71,083.01 |